Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.35 16.13 16.13 16.13 5,663 -0.24(-1.48%)
Dec 30, 2009 16.17 16.44 15.67 16.37 10,286 +0.13(+0.78%)
Dec 29, 2009 16.24 16.29 15.97 16.24 7,760 -0.08(-0.49%)
Dec 28, 2009 16.12 16.44 15.64 16.32 6,378 +0.11(+0.70%)
Dec 24, 2009 16.08 16.21 16.08 16.21 962 +0.23(+1.43%)
Dec 23, 2009 16.04 16.10 15.84 15.98 6,471 +0.03(+0.17%)
Dec 22, 2009 15.65 16.21 15.65 15.96 10,663 +0.03(+0.17%)
Dec 21, 2009 15.37 16.10 15.30 15.93 17,334 +0.33(+2.11%)
Dec 18, 2009 15.63 16.07 15.26 15.60 56,526 +0.13(+0.82%)
Dec 17, 2009 15.95 15.95 15.43 15.47 7,058 -0.15(-0.94%)
Dec 16, 2009 15.77 15.90 15.53 15.62 10,295 +0.16(+1.04%)
Dec 15, 2009 15.32 16.17 15.18 15.46 25,057 -0.44(-2.74%)
Dec 14, 2009 15.13 16.02 15.13 15.90 8,019 +0.37(+2.38%)
Dec 11, 2009 15.76 15.76 15.51 15.53 7,337 -0.14(-0.90%)
Dec 10, 2009 16.06 16.27 15.59 15.67 5,930 -0.34(-2.10%)
Dec 09, 2009 14.96 16.40 14.80 16.00 27,073 +0.88(+5.81%)
Dec 08, 2009 15.09 15.43 14.77 15.12 13,057 -0.26(-1.66%)
Dec 07, 2009 15.13 15.43 14.78 15.38 12,001 +0.25(+1.64%)
Dec 04, 2009 15.18 15.26 14.73 15.13 11,519 +0.18(+1.21%)
Dec 03, 2009 14.86 15.36 14.46 14.95 21,005 +0.17(+1.14%)
Dec 02, 2009 14.22 15.00 14.22 14.78 11,183 +0.58(+4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.